OK Rusal MKPAO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.850	3.020	2.850	2.965	2.965	1,212,000
2026-10-21	2.800	2.805	2.800	2.800	2.800	47,000
2026-10-20	2.800	2.800	2.750	2.785	2.785	256,000
2026-10-16	2.720	2.805	2.720	2.790	2.790	295,000
2026-10-15	2.750	2.820	2.700	2.700	2.700	259,000
2026-10-14	2.850	2.850	2.770	2.780	2.780	273,000
2026-10-13	2.820	2.910	2.790	2.850	2.850	270,000
2026-10-12	2.750	2.840	2.750	2.840	2.840	107,000
2026-10-09	2.710	2.885	2.650	2.740	2.740	250,000
2026-10-08	2.740	2.745	2.740	2.740	2.740	22,000
2026-10-07	2.730	2.735	2.700	2.735	2.735	272,000
2026-10-06	2.790	2.800	2.730	2.795	2.795	290,000
2026-10-05	2.790	2.820	2.770	2.770	2.770	111,000
2026-10-02	2.810	2.840	2.795	2.800	2.800	134,000
2026-09-30	2.860	2.860	2.790	2.860	2.860	330,447
2026-09-29	2.850	2.900	2.800	2.860	2.860	820,000
2026-09-28	2.950	2.960	2.800	2.850	2.850	453,000
2026-09-25	2.770	2.950	2.770	2.900	2.900	163,000
2026-09-24	2.885	2.900	2.860	2.860	2.860	223,000
2026-09-23	2.900	2.950	2.870	2.880	2.880	309,000
2026-09-22	2.915	2.915	2.900	2.900	2.900	214,000
2026-09-21	2.950	2.950	2.900	2.905	2.905	277,166
2026-09-18	2.940	2.940	2.900	2.930	2.930	58,000
2026-09-17	3.020	3.020	2.890	2.930	2.930	6,310
2026-09-16	2.945	2.950	2.860	2.910	2.910	809,000
2026-09-15	2.935	2.940	2.890	2.940	2.940	24,000
2026-09-14	2.880	2.935	2.880	2.935	2.935	26,000
2026-09-11	2.960	3.005	2.915	2.980	2.980	351,000
2026-09-10	3.050	3.080	2.970	2.975	2.975	303,000
2026-09-09	3.000	3.090	3.000	3.080	3.080	198,000
2026-09-08	3.080	3.080	2.970	2.970	2.970	137,000
2026-09-07	2.960	3.090	2.960	3.010	3.010	576,000
2026-09-04	2.910	2.970	2.910	2.955	2.955	155,000
2026-09-03	2.900	3.000	2.860	2.900	2.900	328,000
2026-09-02	2.880	2.890	2.810	2.845	2.845	335,000
2026-09-01	2.920	3.000	2.880	2.890	2.890	305,000
2026-08-31	2.900	2.960	2.900	2.920	2.920	250,000
2026-08-28	2.985	2.985	2.900	2.970	2.970	743,000
2026-08-27	3.015	3.035	2.970	2.980	2.980	336,000
2026-08-26	3.060	3.100	3.000	3.015	3.015	342,000
2026-08-25	3.015	3.100	2.975	2.980	2.980	566,000
2026-08-24	3.080	3.080	3.030	3.050	3.050	138,000
2026-08-21	3.060	3.100	2.980	3.000	3.000	755,160
2026-08-20	3.115	3.115	3.060	3.075	3.075	136,000
2026-08-19	3.110	3.185	3.110	3.110	3.110	224,000
2026-08-18	3.100	3.100	3.090	3.090	3.090	231,000
2026-08-17	3.125	3.200	3.070	3.100	3.100	351,000
2026-08-14	3.120	3.120	3.070	3.120	3.120	460,000
2026-08-13	3.120	3.120	3.100	3.110	3.110	53,000
2026-08-12	3.105	3.200	3.105	3.110	3.110	143,000
2026-08-11	3.220	3.230	3.080	3.080	3.080	306,000
2026-08-10	3.060	3.230	3.060	3.165	3.165	554,000
2026-08-07	3.040	3.100	3.040	3.060	3.060	151,000
2026-08-06	3.145	3.160	3.120	3.120	3.120	66,000
2026-08-05	3.040	3.120	3.040	3.120	3.120	113,000
2026-08-04	3.065	3.070	3.020	3.040	3.040	182,000
2026-08-03	3.050	3.100	3.050	3.060	3.060	173,000
2026-07-31	3.020	3.090	2.950	3.060	3.060	734,000
2026-07-30	3.040	3.050	2.990	3.020	3.020	382,000
2026-07-29	3.000	3.050	2.980	3.050	3.050	196,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.